Dark

SOFI20261218C21
SOFI Dec 18 2026 21.00 Call (SOFI261218C00021000)
option OPRA

EOD

Sep 10, 2026

0.8900-7.292%(-0.0700)127

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.9000	0.9600	0.8800	0.8900	-7.292%	127	2,769	0.000%
2026-09-09	1.1500	1.1500	0.9600	0.9600	-17.949%	121	2,688	-7.292%
2026-09-08	1.2600	1.3100	1.1600	1.1700	-11.364%	72	2,660	-23.932%
2026-09-04	1.2200	1.3200	1.2000	1.3200	-5.714%	123	2,561	-32.576%
2026-09-03	1.4500	1.5000	1.2900	1.4000	+21.739%	149	2,561	-36.429%
2026-09-02	0.9000	1.1600	0.9000	1.1500	+25.000%	86	2,477	-22.609%
2026-09-01	1.1200	1.1200	0.9000	0.9200	-24.590%	217	2,438	-3.261%
2026-08-31	1.1800	1.2300	1.1500	1.2200	-8.955%	166	2,388	-27.049%
2026-08-28	1.8200	1.9000	1.3400	1.3400	-24.294%	772	2,300	-33.582%
2026-08-27	1.7000	1.9300	1.6500	1.7700	+5.988%	371	2,013	-49.718%
2026-08-26	1.8100	1.9000	1.6300	1.6700	-1.765%	152	1,871	-46.707%
2026-08-25	1.4200	1.7500	1.4200	1.7000	+16.438%	120	1,839	-47.647%
2026-08-24	1.6900	1.6900	1.4600	1.4600	-16.571%	392	1,766	-39.041%
2026-08-21	1.3800	1.8900	1.3800	1.7500	+36.719%	340	1,645	-49.143%
2026-08-20	1.5200	1.5200	1.2600	1.2800	-13.514%	190	1,554	-30.469%
2026-08-19	1.3400	1.5600	1.2800	1.4800	+25.424%	121	1,661	-39.865%
2026-08-18	1.3000	1.3500	1.1800	1.1800	-19.178%	282	1,608	-24.576%
2026-08-17	1.6900	1.7000	1.3900	1.4600	-2.667%	64	1,460	-39.041%
2026-08-14	1.5800	1.6100	1.5000	1.5000	-7.975%	78	1,438	-40.667%
2026-08-13	1.4700	1.6900	1.4300	1.6300	+18.978%	47	1,360	-45.399%
2026-08-12	1.3500	1.3700	1.3000	1.3700	-1.439%	165	1,338	-35.036%
2026-08-11	1.5000	1.5900	1.3600	1.3900	-10.897%	77	1,380	-35.971%
2026-08-10	1.6000	1.6000	1.5200	1.5600	+1.961%	21	1,371	-42.949%
2026-08-07	1.6000	1.6800	1.5300	1.5300	-0.649%	88	1,355	-41.830%
2026-08-06	1.5300	1.7300	1.5200	1.5400	-9.412%	177	1,342	-42.208%
2026-08-05	1.8300	1.9200	1.6900	1.7000	-6.593%	119	1,292	-47.647%
2026-08-04	1.6700	1.8600	1.6100	1.8200	+12.346%	207	1,249	-51.099%
2026-08-03	1.0700	1.6200	0.9800	1.6200	+58.824%	362	1,231	-45.062%
2026-07-31	1.0000	1.0500	0.9300	1.0200	-3.774%	145	1,031	-12.745%
2026-07-30	0.9600	1.0600	0.9100	1.0600	+17.778%	297	1,039	-16.038%
2026-07-29	0.9300	0.9600	0.7400	0.9000	-34.307%	124	880	-1.111%
2026-07-28	1.3100	1.4000	1.2900	1.3700	-4.861%	48	873	-35.036%
2026-07-27	1.4300	1.6500	1.4200	1.4400	+12.500%	83	876	-38.194%
2026-07-24	1.4000	1.4400	1.2800	1.2800	-11.724%	53	866	-30.469%
2026-07-23	1.5600	1.6000	1.4500	1.4500	-15.205%	49	889	-38.621%
2026-07-22	1.6600	1.7100	1.6600	1.7100	-5.000%	25	910	-47.953%
2026-07-21	1.8000	1.8000	1.8000	1.8000	+9.091%	8	890	-50.556%
2026-07-20	1.7300	1.7500	1.6500	1.6500	-8.840%	7	888	-46.061%
2026-07-17	1.5500	1.9000	1.5500	1.8100	-5.236%	19	887	-50.829%
2026-07-16	2.0100	2.0500	1.9000	1.9100	-10.748%	260	883	-53.403%
2026-07-15	2.2500	2.2500	2.1400	2.1400	-12.295%	31	878	-58.411%
2026-07-14	2.3000	2.5100	2.3000	2.4400	+8.929%	27	881	-63.525%
2026-07-13	2.6400	2.6400	2.2300	2.2400	-11.111%	14	867	-60.268%
2026-07-10	2.6600	3.0000	2.5000	2.5200	+5.000%	27	862	-64.683%
2026-07-09	2.1400	2.4000	2.1400	2.4000	+17.647%	38	858	-62.917%
2026-07-08	1.9900	2.0600	1.8500	2.0400	-12.446%	45	824	-56.373%
2026-07-07	2.3200	2.3300	2.2500	2.3300	-8.627%	4	825	-61.803%
2026-07-06	2.4100	2.7700	2.4100	2.5500	+12.832%	9	824	-65.098%
2026-07-02	2.4800	2.4800	2.2500	2.2600	-11.719%	8	812	-60.619%
2026-07-01	2.3500	2.5600	2.3500	2.5600	+12.775%	48	812	-65.234%
2026-06-30	2.2700	2.2700	2.2700	2.2700	-4.622%	1	795	-60.793%
2026-06-29	2.3000	2.3800	2.3000	2.3800	+7.207%	6	794	-62.605%
2026-06-26	2.3000	2.3000	2.2200	2.2200	+9.360%	24	797	-59.910%
2026-06-25	2.1700	2.1700	2.0300	2.0300	-2.871%	13	784	-56.158%
2026-06-24	2.3400	2.4800	2.0900	2.0900	-4.128%	149	792	-57.416%
2026-06-23	2.1600	2.1800	2.1600	2.1800	+0.926%	7	810	-59.174%
2026-06-22	2.3100	2.3100	2.0500	2.1600	-6.494%	21	808	-58.796%
2026-06-17	2.3900	2.7300	2.1500	2.3100	-0.858%	106	780	-61.472%
2026-06-16	2.2400	2.4100	2.1000	2.3300	+13.107%	93	780	-61.803%
2026-06-15	2.1200	2.1200	2.0600	2.0600	+12.568%	28	762	-56.796%
2026-06-12	1.8600	1.8600	1.7800	1.8300	+5.172%	22	762	-51.366%
2026-06-11	1.5500	1.7800	1.5500	1.7400	+8.750%	25	762	-48.851%
2026-06-10	1.8200	1.8500	1.6000	1.6000	-16.667%	10	760	-44.375%
2026-06-09	2.0000	2.0800	1.5300	1.9200	-3.518%	38	756	-53.646%
2026-06-08	1.8700	1.9900	1.8000	1.9900	+13.714%	14	782	-55.276%
2026-06-05	2.0000	2.0000	1.7200	1.7500	-14.634%	18	784	-49.143%
2026-06-04	2.0500	2.0500	2.0500	2.0500	0.000%	5	768	-56.585%
2026-06-03	2.2800	2.2800	2.0400	2.0500	-17.004%	43	768	-56.585%
2026-06-02	2.8200	2.8200	2.4300	2.4700	-15.986%	79	754	-63.968%
2026-06-01	2.7300	3.1500	2.5700	2.9400	+5.376%	85	752	-69.728%
2026-05-29	2.6200	2.9400	2.6200	2.7900	+27.982%	47	721	-68.100%
2026-05-28	1.7400	2.1900	1.7400	2.1800	+20.442%	99	710	-59.174%
2026-05-27	1.8100	2.0000	1.8100	1.8100	+5.233%	38	646	-50.829%
2026-05-26	1.8100	1.8300	1.7200	1.7200	+10.968%	37	633	-48.256%
2026-05-22	1.6100	1.6100	1.4600	1.5500	+3.333%	22	634	-42.581%
2026-05-21	1.5800	1.5800	1.5000	1.5000	-6.250%	5	630	-40.667%
2026-05-20	1.6000	1.6500	1.5900	1.6000	+6.667%	14	630	-44.375%
2026-05-19	1.5000	1.5200	1.4100	1.5000	-2.597%	50	616	-40.667%
2026-05-18	1.6500	1.8500	1.5400	1.5400	-6.667%	15	616	-42.208%
2026-05-15	1.6000	1.6700	1.6000	1.6500	-0.602%	7	616	-46.061%
2026-05-14	1.6500	1.6800	1.5500	1.6600	+7.792%	52	607	-46.386%
2026-05-13	1.5800	1.6000	1.5200	1.5400	-6.667%	73	585	-42.208%
2026-05-12	1.7500	1.7500	1.6400	1.6500	-7.821%	22	585	-46.061%
2026-05-11	1.7500	1.8600	1.7000	1.7900	+11.180%	44	585	-50.279%
2026-05-08	1.6200	1.6200	1.5300	1.6100	-3.012%	44	599	-44.720%
2026-05-07	1.8800	1.8800	1.6100	1.6600	-3.488%	36	595	-46.386%
2026-05-06	1.7300	1.7300	1.7200	1.7200	-2.825%	2	613	-48.256%
2026-05-05	1.7500	1.7700	1.7400	1.7700	-4.324%	154	613	-49.718%
2026-05-04	2.0000	2.0000	1.8500	1.8500	-7.500%	28	757	-51.892%
2026-05-01	1.7700	2.0500	1.7700	2.0000	+7.527%	80	673	-55.500%
2026-04-30	1.7500	1.9200	1.6900	1.8600	+6.897%	38	673	-52.151%
2026-04-29	1.9300	2.0000	1.7400	1.7400	-44.231%	76	673	-48.851%
2026-04-28	3.1700	3.2500	3.0000	3.1200	-4.000%	50	691	-71.474%
2026-04-27	3.3200	3.4100	3.2500	3.2500	+8.696%	9	681	-72.615%
2026-04-24	2.9800	3.0000	2.9200	2.9900	-1.967%	24	676	-70.234%
2026-04-23	3.1400	3.1800	2.8100	3.0500	-10.029%	328	670	-70.820%
2026-04-22	3.4500	3.4500	3.3700	3.3900	0.000%	96	661	-73.746%
2026-04-21	3.6300	3.7000	3.3900	3.3900	-6.612%	8	659	-73.746%
2026-04-20	3.6500	3.6700	3.4000	3.6300	-0.548%	174	656	-75.482%
2026-04-17	3.8000	4.0700	3.6500	3.6500	+3.693%	113	458	-75.616%
2026-04-16	3.6800	3.6800	3.3700	3.5200	+6.667%	108	427	-74.716%
2026-04-15	3.1000	3.3000	2.9900	3.3000	+20.438%	72	341	-73.030%
2026-04-14	2.6000	2.8500	2.6000	2.7400	+21.778%	18	315	-67.518%
2026-04-13	2.1000	2.2500	2.1000	2.2500	+11.940%	36	308	-60.444%
2026-04-10	2.0000	2.0100	2.0000	2.0100	+5.789%	11	275	-55.721%
2026-04-09	1.9000	1.9000	1.9000	1.9000	-9.091%	5	264	-53.158%
2026-04-08	2.3000	2.3000	2.0900	2.0900	-2.791%	32	269	-57.416%
2026-04-07	2.0900	2.1700	2.0900	2.1500	+0.939%	85	238	-58.605%
2026-04-06	2.0800	2.1700	2.0800	2.1300	+6.500%	112	158	-58.216%
2026-04-02	1.9000	2.0000	1.9000	2.0000	+4.167%	12	53	-55.500%
2026-04-01	2.1400	2.1400	1.9200	1.9200	-6.796%	14	0	-53.646%
2026-03-31	1.8900	2.0600	1.8900	2.0600	+18.391%	5	0	-56.796%
2026-03-30	1.8300	1.9000	1.7000	1.7400	-10.309%	83	0	-48.851%
2026-03-27	1.8700	2.0100	1.8700	1.9400	0.000%	93	0	-54.124%

.dark-mode .b5Sknc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .b5Sknc{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20261218C21SOFI Dec 18 2026 21.00 Call (SOFI261218C00021000)option OPRA

SOFI20261218C21
SOFI Dec 18 2026 21.00 Call (SOFI261218C00021000)
option OPRA